CLS Holdings (CLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CLS Holdings

Date Open High Low Close* Volume
17/12/2018 208.00p 208.00p 204.00p 204.00p 29625
14/12/2018 203.50p 207.00p 202.50p 207.00p 43810
13/12/2018 210.50p 210.50p 202.50p 204.50p 57877
12/12/2018 210.00p 210.00p 204.50p 207.50p 42979
11/12/2018 207.50p 209.00p 204.50p 204.50p 123624
10/12/2018 210.50p 215.00p 209.50p 211.50p 170620
07/12/2018 215.00p 218.50p 214.50p 217.00p 80864
06/12/2018 219.50p 219.50p 212.00p 213.00p 56827
05/12/2018 217.00p 226.11p 211.17p 219.00p 108149
04/12/2018 221.50p 222.00p 213.00p 213.00p 64870
03/12/2018 219.50p 219.50p 215.50p 215.50p 17982
30/11/2018 225.00p 225.00p 209.00p 213.50p 158008
29/11/2018 213.00p 222.00p 213.00p 216.00p 50147
28/11/2018 220.50p 220.50p 214.00p 216.00p 139280
27/11/2018 212.50p 221.00p 207.50p 215.00p 34063
26/11/2018 209.00p 213.00p 206.00p 212.50p 41528
23/11/2018 208.00p 212.00p 207.00p 209.00p 373685
22/11/2018 205.50p 212.00p 199.40p 209.00p 496094
21/11/2018 199.60p 203.00p 197.00p 201.50p 238140
20/11/2018 203.50p 203.50p 195.00p 195.40p 75031
19/11/2018 203.00p 207.50p 200.00p 200.00p 54065
16/11/2018 206.50p 206.50p 198.20p 202.50p 86658
15/11/2018 215.00p 215.50p 199.60p 205.00p 212624
14/11/2018 220.50p 220.50p 214.01p 215.00p 39434
13/11/2018 212.50p 218.50p 212.00p 215.00p 100194
12/11/2018 220.00p 220.00p 213.00p 213.00p 166907
09/11/2018 220.50p 223.00p 214.50p 215.50p 35767
08/11/2018 219.00p 220.50p 218.00p 220.50p 254639
07/11/2018 219.00p 222.00p 217.00p 220.00p 78059
06/11/2018 217.00p 218.50p 213.50p 216.00p 112861
05/11/2018 207.00p 217.00p 207.00p 217.00p 41584
02/11/2018 222.00p 222.00p 210.00p 211.00p 104312
01/11/2018 220.00p 232.00p 217.50p 217.50p 248740
31/10/2018 210.00p 219.00p 208.00p 218.00p 129815
30/10/2018 207.00p 210.00p 207.00p 209.00p 41814
29/10/2018 212.50p 212.50p 204.50p 208.50p 68203
26/10/2018 206.50p 210.00p 206.50p 207.00p 81422
25/10/2018 201.00p 213.50p 201.00p 211.00p 138084
24/10/2018 197.40p 208.00p 197.40p 207.00p 118736
23/10/2018 205.50p 210.00p 201.00p 201.00p 116358
22/10/2018 207.00p 213.50p 207.00p 210.00p 52343
19/10/2018 217.00p 219.00p 209.50p 213.00p 366367
18/10/2018 217.50p 218.00p 215.00p 218.00p 28218
17/10/2018 210.00p 215.00p 210.00p 215.00p 119073
16/10/2018 209.50p 218.50p 207.00p 217.00p 88183
15/10/2018 211.00p 216.50p 207.00p 207.00p 77004
12/10/2018 205.00p 219.00p 205.00p 213.50p 30198
11/10/2018 213.50p 224.50p 206.50p 209.00p 167085
10/10/2018 214.50p 220.50p 214.50p 218.00p 59121
09/10/2018 208.50p 214.50p 205.03p 210.50p 56992
08/10/2018 215.50p 217.50p 207.64p 209.00p 86144
05/10/2018 218.50p 220.00p 214.00p 214.00p 314401
04/10/2018 216.50p 218.50p 215.00p 215.00p 39874
03/10/2018 216.50p 220.50p 214.88p 215.00p 259254
02/10/2018 217.50p 219.00p 212.00p 214.50p 30126
01/10/2018 224.00p 224.00p 213.00p 217.00p 122570
28/09/2018 223.50p 229.00p 220.00p 220.00p 39682
27/09/2018 221.00p 228.50p 221.00p 223.00p 97118
26/09/2018 222.00p 225.50p 221.84p 223.50p 77147
25/09/2018 222.50p 223.00p 219.00p 221.50p 31041
24/09/2018 218.00p 221.95p 216.75p 219.50p 48878
21/09/2018 221.00p 221.00p 217.50p 219.50p 217689
20/09/2018 219.00p 224.50p 218.50p 219.00p 214509
19/09/2018 224.50p 226.27p 217.00p 219.00p 112972
18/09/2018 223.50p 226.50p 219.00p 226.50p 115978
17/09/2018 221.50p 224.50p 218.50p 222.50p 35818
14/09/2018 220.50p 222.00p 218.50p 221.50p 61601
13/09/2018 222.00p 225.47p 221.00p 223.50p 136855
12/09/2018 226.00p 226.50p 218.00p 224.50p 81123
11/09/2018 218.00p 222.50p 218.00p 222.50p 36122
10/09/2018 223.50p 226.12p 217.50p 217.50p 88398
07/09/2018 224.00p 224.00p 218.00p 222.50p 82128
06/09/2018 217.50p 220.00p 217.50p 219.00p 38784
05/09/2018 224.00p 229.00p 217.00p 219.00p 112575
04/09/2018 231.00p 232.00p 226.50p 230.50p 19330
03/09/2018 230.50p 233.50p 227.00p 230.50p 76681
31/08/2018 221.50p 229.50p 221.50p 226.50p 73142
30/08/2018 218.00p 225.50p 218.00p 222.50p 138381
29/08/2018 218.00p 219.69p 217.00p 218.50p 156960
28/08/2018 213.50p 221.50p 213.50p 217.00p 818539
24/08/2018 217.50p 220.11p 215.50p 218.00p 205171
23/08/2018 216.00p 220.00p 216.00p 217.50p 607956
22/08/2018 220.00p 223.00p 219.00p 219.00p 136766
21/08/2018 218.00p 221.50p 215.00p 221.00p 170693
20/08/2018 220.00p 224.50p 220.00p 220.00p 279762
17/08/2018 225.00p 226.00p 223.00p 223.00p 412434
16/08/2018 224.00p 225.50p 220.00p 222.00p 852158
15/08/2018 237.00p 238.50p 220.50p 220.50p 173994
14/08/2018 230.50p 240.00p 230.00p 235.50p 57222
13/08/2018 234.00p 234.00p 228.00p 228.50p 30162
10/08/2018 231.50p 237.00p 229.00p 229.00p 360678
09/08/2018 232.50p 239.05p 232.50p 236.00p 164259
08/08/2018 234.00p 236.00p 229.00p 236.00p 129716
07/08/2018 228.00p 230.00p 228.00p 229.00p 23828
06/08/2018 225.50p 230.00p 224.50p 228.00p 51094
03/08/2018 219.50p 225.00p 218.00p 225.00p 131409
02/08/2018 222.00p 222.40p 218.00p 218.00p 118176
01/08/2018 218.00p 222.00p 218.00p 218.00p 61277
31/07/2018 225.00p 225.00p 218.00p 221.50p 93837
30/07/2018 223.50p 223.50p 218.00p 218.00p 62206
27/07/2018 220.00p 224.00p 220.00p 222.00p 35509
26/07/2018 224.00p 224.00p 221.00p 223.50p 103093
25/07/2018 218.00p 222.00p 217.15p 219.00p 230082
24/07/2018 218.50p 221.50p 215.09p 219.50p 100050
23/07/2018 223.00p 223.50p 217.50p 217.50p 23575
20/07/2018 220.00p 223.00p 220.00p 222.00p 66031
19/07/2018 226.50p 226.50p 220.00p 222.00p 49997
18/07/2018 222.00p 222.39p 220.50p 222.00p 206403
17/07/2018 223.00p 223.00p 220.00p 222.00p 64800
16/07/2018 224.50p 225.00p 220.00p 221.00p 67780
13/07/2018 223.00p 223.00p 221.00p 223.00p 550313
12/07/2018 225.50p 225.50p 221.00p 221.00p 39701
11/07/2018 227.00p 228.00p 222.50p 225.00p 45714
10/07/2018 227.50p 230.00p 225.50p 225.50p 67629
09/07/2018 229.00p 232.00p 227.00p 228.00p 47611
06/07/2018 226.50p 230.00p 226.50p 230.00p 24946
05/07/2018 230.00p 231.50p 226.50p 230.00p 27490
04/07/2018 223.00p 232.00p 223.00p 232.00p 38800
03/07/2018 228.50p 238.50p 221.70p 226.00p 91672
02/07/2018 233.50p 239.50p 230.00p 230.00p 23828
29/06/2018 228.50p 239.00p 228.50p 228.50p 49122
28/06/2018 225.00p 229.00p 224.50p 228.00p 50135
27/06/2018 228.00p 235.50p 224.99p 226.00p 54949
26/06/2018 221.50p 227.50p 218.00p 227.50p 53520
25/06/2018 224.50p 225.00p 221.00p 221.00p 12185
22/06/2018 222.50p 233.00p 222.50p 228.50p 41858
21/06/2018 230.50p 235.50p 222.00p 229.00p 66505
20/06/2018 230.50p 235.50p 230.00p 230.00p 51674
19/06/2018 228.50p 237.00p 228.00p 230.00p 61088
18/06/2018 238.00p 238.00p 228.00p 228.00p 5111
15/06/2018 234.50p 239.00p 234.50p 238.00p 95585
14/06/2018 239.00p 239.00p 232.50p 238.50p 278159
13/06/2018 233.50p 239.00p 233.50p 239.00p 77875
12/06/2018 232.50p 238.50p 230.50p 235.00p 131995
11/06/2018 234.00p 235.00p 231.50p 231.50p 137512
08/06/2018 237.50p 238.50p 232.00p 235.00p 20482
07/06/2018 233.50p 239.00p 233.50p 239.00p 139606
06/06/2018 234.50p 235.00p 234.50p 235.00p 24366
05/06/2018 233.50p 236.00p 233.50p 233.50p 83456
04/06/2018 234.50p 235.00p 233.00p 235.00p 32418
01/06/2018 228.00p 235.00p 228.00p 233.00p 53007
31/05/2018 234.00p 235.00p 231.00p 234.00p 141305
30/05/2018 235.00p 236.50p 225.68p 230.00p 210611
29/05/2018 238.00p 238.62p 226.00p 230.00p 103099
25/05/2018 236.50p 239.00p 234.72p 238.50p 155572
24/05/2018 241.00p 242.50p 234.00p 236.00p 63106
23/05/2018 245.00p 250.00p 238.00p 238.00p 105990
22/05/2018 255.00p 255.00p 245.50p 246.50p 45394
21/05/2018 248.00p 250.50p 245.00p 250.50p 27010
18/05/2018 254.00p 255.00p 247.00p 247.00p 52079
17/05/2018 250.50p 255.00p 247.08p 255.00p 63379
16/05/2018 245.00p 252.00p 245.00p 252.00p 45238
15/05/2018 248.00p 248.00p 245.00p 245.50p 21687
14/05/2018 238.50p 247.50p 238.50p 247.50p 40571
11/05/2018 248.50p 250.00p 240.00p 244.00p 71596
10/05/2018 248.00p 254.00p 245.00p 247.00p 22845
09/05/2018 252.00p 253.00p 246.50p 252.50p 55254
08/05/2018 255.00p 255.00p 249.50p 254.50p 72711
04/05/2018 246.00p 254.00p 246.00p 254.00p 184435
03/05/2018 248.50p 252.37p 245.00p 247.00p 59061
02/05/2018 248.00p 255.00p 248.00p 254.50p 56413
01/05/2018 250.00p 255.00p 245.00p 249.50p 95291
30/04/2018 242.50p 252.00p 239.50p 250.00p 78220
27/04/2018 240.00p 245.00p 235.50p 243.50p 29683
26/04/2018 235.50p 243.00p 235.00p 240.00p 32020
25/04/2018 244.50p 244.50p 235.00p 235.00p 43462
24/04/2018 236.50p 245.00p 234.50p 237.50p 68708
23/04/2018 233.00p 237.50p 231.50p 237.50p 75623
20/04/2018 233.00p 233.00p 231.00p 232.00p 57235
19/04/2018 232.00p 241.00p 231.00p 233.00p 118925
18/04/2018 231.50p 236.00p 230.00p 231.50p 181194
17/04/2018 232.00p 232.02p 230.50p 231.00p 72533
16/04/2018 232.00p 232.00p 230.00p 231.50p 58152
13/04/2018 231.00p 234.00p 230.79p 231.50p 70975
12/04/2018 229.50p 233.00p 229.00p 232.00p 75262
11/04/2018 232.00p 232.00p 229.00p 232.00p 51078
10/04/2018 231.50p 232.50p 230.00p 231.00p 59603
09/04/2018 231.00p 233.00p 225.50p 230.00p 253597
06/04/2018 235.00p 236.00p 228.00p 229.00p 63959
05/04/2018 235.50p 236.50p 231.00p 231.50p 98482
04/04/2018 239.50p 243.00p 233.00p 237.50p 67742
03/04/2018 229.00p 243.50p 225.00p 243.50p 154717
29/03/2018 235.00p 235.50p 228.00p 235.50p 99106
28/03/2018 236.00p 236.00p 230.00p 235.00p 74648
27/03/2018 230.00p 236.00p 226.05p 235.00p 106991
26/03/2018 235.00p 235.00p 225.00p 230.00p 38440
23/03/2018 231.00p 235.00p 225.50p 235.00p 62331
22/03/2018 233.50p 235.50p 230.50p 231.00p 28684
21/03/2018 229.50p 233.00p 228.00p 233.00p 79940
20/03/2018 233.50p 234.00p 226.50p 226.50p 275372
19/03/2018 232.00p 233.50p 225.00p 232.50p 209098
16/03/2018 236.00p 236.00p 226.00p 232.00p 199075
15/03/2018 236.00p 236.00p 230.00p 235.50p 52216
14/03/2018 236.00p 236.00p 231.00p 233.00p 64164
13/03/2018 240.00p 240.00p 228.00p 234.50p 105888
12/03/2018 239.50p 243.00p 233.50p 235.50p 72925
09/03/2018 242.00p 242.00p 232.12p 234.50p 107838
08/03/2018 247.00p 247.00p 223.50p 237.00p 179604
07/03/2018 242.50p 246.00p 236.99p 244.50p 118281
06/03/2018 241.00p 241.50p 230.50p 241.50p 38529

*Close Price adjusted for both dividends and splits